End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 8.11 | 8.31 | 7.70 | 8.25 | −0.03 | −0.36% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 8.30 | 8.33 | 8.20 | 8.28 | +0.03 | +0.36% | 0.00 cr | 93.2% | ₹0 cr |
| 02 Sep '26 | 8.32 | 8.32 | 8.01 | 8.25 | +0.06 | +0.73% | 0.00 cr | 80.2% | ₹0 cr |
| 01 Sep '26 | 8.44 | 8.44 | 8.16 | 8.19 | −0.20 | −2.38% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 8.40 | 8.48 | 8.28 | 8.39 | +0.06 | +0.72% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 8.45 | 8.45 | 8.28 | 8.33 | −0.04 | −0.48% | 0.00 cr | 74.6% | ₹0 cr |
| 27 Aug '26 | 8.29 | 8.49 | 8.29 | 8.37 | +0.05 | +0.60% | 0.00 cr | 91.4% | ₹0 cr |
| 26 Aug '26 | 8.38 | 8.55 | 8.30 | 8.32 | +0.01 | +0.12% | 0.00 cr | 89.3% | ₹0 cr |
| 25 Aug '26 | 8.57 | 8.57 | 8.27 | 8.31 | −0.11 | −1.31% | 0.00 cr | 96.2% | ₹0 cr |
| 24 Aug '26 | 8.32 | 8.60 | 8.32 | 8.42 | +0.10 | +1.20% | 0.00 cr | 76.9% | ₹0 cr |
| 21 Aug '26 | 8.54 | 8.62 | 8.30 | 8.32 | −0.16 | −1.89% | 0.00 cr | 88.1% | ₹0 cr |
| 20 Aug '26 | 8.35 | 8.65 | 8.26 | 8.48 | +0.23 | +2.79% | 0.01 cr | 95.8% | ₹0 cr |
| 19 Aug '26 | 8.22 | 8.60 | 8.21 | 8.25 | −0.07 | −0.84% | 0.01 cr | 71.8% | ₹0 cr |
| 18 Aug '26 | 8.20 | 8.47 | 8.20 | 8.32 | −0.02 | −0.24% | 0.00 cr | 71.3% | ₹0 cr |
| 17 Aug '26 | 8.31 | 8.75 | 8.10 | 8.34 | −0.15 | −1.77% | 0.01 cr | 79.7% | ₹0 cr |
| 14 Aug '26 | 8.48 | 8.67 | 8.26 | 8.49 | +0.17 | +2.04% | 0.00 cr | 88.8% | ₹0 cr |
| 13 Aug '26 | 8.25 | 8.84 | 8.25 | 8.32 | −0.05 | −0.60% | 0.01 cr | 87.9% | ₹0 cr |
| 12 Aug '26 | 8.66 | 8.85 | 8.25 | 8.37 | −0.29 | −3.35% | 0.01 cr | 94.8% | ₹0 cr |
| 11 Aug '26 | 8.69 | 8.81 | 8.60 | 8.66 | −0.03 | −0.35% | 0.00 cr | 97.8% | ₹0 cr |
| 10 Aug '26 | 8.88 | 8.90 | 8.50 | 8.69 | −0.12 | −1.36% | 0.01 cr | 74.4% | ₹0 cr |
| 07 Aug '26 | 8.86 | 9.00 | 8.70 | 8.81 | −0.05 | −0.56% | 0.00 cr | 68.8% | ₹0 cr |
| 06 Aug '26 | 9.04 | 9.04 | 8.85 | 8.86 | −0.10 | −1.12% | 0.00 cr | 87.7% | ₹0 cr |
| 05 Aug '26 | 9.00 | 9.04 | 8.88 | 8.96 | −0.05 | −0.55% | 0.00 cr | 85.6% | ₹0 cr |
| 04 Aug '26 | 8.83 | 9.04 | 8.83 | 9.01 | −0.03 | −0.33% | 0.00 cr | 91.7% | ₹0 cr |
| 03 Aug '26 | 8.93 | 9.08 | 8.82 | 9.04 | +0.11 | +1.23% | 0.00 cr | 87.4% | ₹0 cr |
| 31 Jul '26 | 9.00 | 9.10 | 8.86 | 8.93 | −0.07 | −0.78% | 0.00 cr | 78.2% | ₹0 cr |
| 30 Jul '26 | 9.07 | 9.10 | 8.96 | 9.00 | +0.01 | +0.11% | 0.00 cr | 37.3% | ₹0 cr |
| 29 Jul '26 | 8.82 | 9.09 | 8.82 | 8.99 | +0.03 | +0.33% | 0.00 cr | 96.4% | ₹0 cr |
| 28 Jul '26 | 9.04 | 9.04 | 8.82 | 8.96 | +0.04 | +0.45% | 0.00 cr | 59.0% | ₹0 cr |
| 27 Jul '26 | 8.82 | 9.04 | 8.65 | 8.92 | +0.13 | +1.48% | 0.02 cr | 89.2% | ₹0 cr |
Historical prices are end-of-day. BSE-primary series are as-traded (unadjusted) — a step on a split/bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
